Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 308.50
-5.00 (-1.59%)
Sep 30, 2025, 4:40 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 314.50 | 315.00 | 305.50 | 305.50 | 305.50 | -2.55% | 716 |
| Sep 29, 2025 | 301.00 | 314.50 | 298.00 | 313.50 | 313.50 | 3.81% | 1,830 |
| Sep 26, 2025 | 311.00 | 311.00 | 302.00 | 302.00 | 302.00 | -3.36% | 1,052 |
| Sep 25, 2025 | 315.00 | 316.00 | 312.00 | 312.50 | 312.50 | -1.42% | 581 |
| Sep 24, 2025 | 314.00 | 320.50 | 311.50 | 317.00 | 317.00 | 0.32% | 1,847 |
| Sep 23, 2025 | 313.00 | 320.00 | 313.00 | 316.00 | 316.00 | 1.12% | 967 |
| Sep 22, 2025 | 327.50 | 327.50 | 311.00 | 312.50 | 312.50 | -3.99% | 2,439 |
| Sep 19, 2025 | 335.50 | 336.50 | 325.50 | 325.50 | 325.50 | -2.40% | 4,657 |
| Sep 18, 2025 | 339.50 | 340.50 | 330.00 | 333.50 | 333.50 | -1.04% | 1,136 |
| Sep 17, 2025 | 344.00 | 346.00 | 335.50 | 337.00 | 337.00 | -1.32% | 723 |
| Sep 16, 2025 | 349.50 | 350.00 | 339.00 | 341.50 | 341.50 | -2.57% | 650 |
| Sep 15, 2025 | 347.00 | 352.50 | 346.00 | 350.50 | 350.50 | 0.43% | 248 |
| Sep 12, 2025 | 349.50 | 350.50 | 349.00 | 349.00 | 349.00 | -0.14% | 124 |
| Sep 11, 2025 | 348.50 | 352.50 | 345.50 | 349.50 | 349.50 | -0.29% | 454 |
| Sep 10, 2025 | 354.00 | 360.50 | 349.50 | 350.50 | 350.50 | -0.99% | 407 |
| Sep 9, 2025 | 354.00 | 355.00 | 348.00 | 354.00 | 354.00 | -0.28% | 1,025 |
| Sep 8, 2025 | 358.50 | 359.50 | 353.50 | 355.00 | 355.00 | -1.66% | 299 |
| Sep 5, 2025 | 370.50 | 371.00 | 360.00 | 361.00 | 361.00 | -1.90% | 485 |
| Sep 4, 2025 | 364.50 | 371.00 | 364.50 | 368.00 | 368.00 | 1.66% | 381 |
| Sep 3, 2025 | 364.50 | 377.00 | 361.00 | 362.00 | 362.00 | -1.36% | 638 |
| Sep 2, 2025 | 372.50 | 372.50 | 363.50 | 367.00 | 367.00 | -2.13% | 742 |
| Sep 1, 2025 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 6.53% | 1,597 |
| Aug 29, 2025 | 351.00 | 356.00 | 349.00 | 352.00 | 352.00 | 0.28% | 1,054 |
| Aug 28, 2025 | 351.00 | 356.00 | 350.00 | 351.00 | 351.00 | -0.43% | 2,397 |
| Aug 27, 2025 | 363.50 | 363.50 | 351.00 | 352.50 | 352.50 | -3.29% | 1,561 |
| Aug 26, 2025 | 365.50 | 370.00 | 363.50 | 364.50 | 364.50 | -0.95% | 892 |
| Aug 25, 2025 | 368.00 | 372.50 | 368.00 | 368.00 | 368.00 | -0.41% | 793 |
| Aug 22, 2025 | 365.50 | 372.50 | 363.50 | 369.50 | 369.50 | 0.41% | 1,602 |
| Aug 21, 2025 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.27% | 173 |
| Aug 20, 2025 | 371.00 | 373.00 | 369.00 | 369.00 | 369.00 | -1.07% | 640 |
| Aug 19, 2025 | 373.50 | 374.50 | 366.50 | 373.00 | 373.00 | 0.54% | 893 |
| Aug 18, 2025 | 371.00 | 374.00 | 368.00 | 371.00 | 371.00 | -0.27% | 846 |
| Aug 15, 2025 | 372.00 | 373.00 | 368.00 | 372.00 | 372.00 | -0.53% | 1,526 |
| Aug 14, 2025 | 378.50 | 378.50 | 367.50 | 374.00 | 374.00 | -0.53% | 592 |
| Aug 13, 2025 | 380.50 | 381.00 | 376.00 | 376.00 | 376.00 | -1.44% | 191 |
| Aug 12, 2025 | 373.00 | 382.00 | 370.00 | 381.50 | 381.50 | 1.60% | 1,216 |
| Aug 11, 2025 | 379.50 | 382.00 | 373.00 | 375.50 | 375.50 | -1.57% | 403 |
| Aug 8, 2025 | 382.00 | 383.00 | 377.50 | 381.50 | 381.50 | 0.39% | 543 |
| Aug 7, 2025 | 377.50 | 382.00 | 376.00 | 380.00 | 380.00 | - | 370 |
| Aug 6, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 511 |
| Aug 5, 2025 | 379.50 | 385.50 | 378.00 | 380.00 | 380.00 | -0.52% | 1,058 |
| Aug 4, 2025 | 390.00 | 393.00 | 376.00 | 382.00 | 382.00 | -5.09% | 1,062 |
| Jul 31, 2025 | 394.00 | 407.00 | 394.00 | 402.50 | 402.50 | 2.29% | 3,057 |
| Jul 30, 2025 | 389.00 | 394.50 | 389.00 | 393.50 | 393.50 | 1.16% | 510 |
| Jul 29, 2025 | 380.50 | 395.00 | 379.50 | 389.00 | 389.00 | 1.57% | 967 |
| Jul 28, 2025 | 374.00 | 383.00 | 374.00 | 383.00 | 383.00 | 2.27% | 610 |
| Jul 25, 2025 | 372.50 | 379.00 | 368.00 | 374.50 | 374.50 | 0.40% | 1,206 |
| Jul 24, 2025 | 388.00 | 390.50 | 370.00 | 373.00 | 373.00 | -4.36% | 1,180 |
| Jul 23, 2025 | 385.00 | 391.00 | 382.00 | 390.00 | 390.00 | 1.83% | 1,004 |
| Jul 22, 2025 | 386.50 | 390.00 | 375.50 | 383.00 | 383.00 | -1.54% | 984 |